Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 113.16 113.21 107.75 107.81 689,063 -4.88(-4.33%)
Sep 29, 2021 112.98 113.29 111.07 112.69 620,421 +0.77(+0.69%)
Sep 28, 2021 111.49 113.00 110.89 111.92 484,219 -0.19(-0.17%)
Sep 27, 2021 108.81 112.84 108.81 112.11 526,548 +3.22(+2.96%)
Sep 24, 2021 111.30 111.92 108.81 108.89 574,859 -3.48(-3.10%)
Sep 23, 2021 111.19 113.32 110.86 112.37 387,158 +2.53(+2.31%)
Sep 22, 2021 109.32 110.94 109.32 109.84 439,566 +1.91(+1.77%)
Sep 21, 2021 109.05 109.05 106.28 107.93 561,487 +0.08(+0.07%)
Sep 20, 2021 107.40 107.94 105.67 107.85 639,243 -3.19(-2.88%)
Sep 17, 2021 113.32 114.22 110.30 111.05 970,473 -2.73(-2.40%)
Sep 16, 2021 115.01 115.66 113.68 113.77 412,297 -1.18(-1.03%)
Sep 15, 2021 111.99 115.25 111.51 114.95 536,310 +2.49(+2.21%)
Sep 14, 2021 114.39 115.26 112.13 112.46 476,636 -0.91(-0.81%)
Sep 13, 2021 113.66 113.78 110.51 113.38 780,002 +0.75(+0.66%)
Sep 10, 2021 114.34 114.74 112.30 112.63 684,451 -0.98(-0.86%)
Sep 09, 2021 115.31 116.44 112.99 113.61 627,231 -2.37(-2.04%)
Sep 08, 2021 117.28 117.60 114.40 115.97 600,105 -2.13(-1.80%)
Sep 07, 2021 120.64 121.21 117.87 118.10 351,280 -3.34(-2.75%)
Sep 03, 2021 121.76 122.99 121.00 121.44 357,008 -0.33(-0.27%)
Sep 02, 2021 120.30 123.11 119.86 121.78 582,603 +2.31(+1.94%)
Sep 01, 2021 120.93 121.31 118.30 119.47 443,754 -1.62(-1.34%)
Aug 31, 2021 123.00 123.25 120.60 121.08 459,235 -1.99(-1.62%)
Aug 30, 2021 123.56 124.47 121.87 123.07 416,722 -0.12(-0.10%)
Aug 27, 2021 123.25 124.07 122.52 123.20 698,709 +0.39(+0.32%)
Aug 26, 2021 121.92 123.82 121.72 122.81 681,578 +0.57(+0.47%)
Aug 25, 2021 119.72 122.39 119.21 122.24 667,504 +2.97(+2.49%)
Aug 24, 2021 118.58 120.45 118.18 119.26 464,290 +3.19(+2.74%)
Aug 23, 2021 114.34 116.92 114.22 116.08 698,606 +2.28(+2.00%)
Aug 20, 2021 114.05 115.63 111.70 113.80 489,850 +0.19(+0.17%)
Aug 19, 2021 115.71 116.31 112.40 113.61 574,868 -4.38(-3.71%)
Aug 18, 2021 117.44 119.44 116.88 117.99 560,237 -0.13(-0.11%)
Aug 17, 2021 122.06 122.06 117.05 118.12 785,287 -5.02(-4.07%)
Aug 16, 2021 122.92 123.69 121.46 123.13 466,193 -0.79(-0.64%)
Aug 13, 2021 125.72 126.09 123.50 123.93 324,556 -2.14(-1.70%)
Aug 12, 2021 126.03 127.21 124.95 126.06 781,886 +0.47(+0.38%)
Aug 11, 2021 122.54 125.60 122.13 125.59 683,494 +3.38(+2.77%)
Aug 10, 2021 119.83 122.65 119.10 122.21 482,550 +2.82(+2.36%)
Aug 09, 2021 118.26 119.90 117.44 119.39 454,967 +0.47(+0.39%)
Aug 06, 2021 118.80 119.65 118.60 118.92 533,913 +1.56(+1.32%)
Aug 05, 2021 116.67 117.71 115.99 117.37 432,842 +1.55(+1.34%)
Aug 04, 2021 116.86 117.98 115.73 115.82 522,340 -2.13(-1.81%)
Aug 03, 2021 114.55 118.25 113.34 117.95 578,653 +4.12(+3.62%)
Aug 02, 2021 116.66 118.61 113.51 113.83 786,347 -2.24(-1.93%)
Jul 30, 2021 111.94 116.35 111.70 116.07 862,746 +4.37(+3.91%)
Jul 29, 2021 114.64 116.86 111.61 111.71 1,228,706 +1.20(+1.09%)
Jul 28, 2021 110.14 111.87 108.62 110.50 846,857 +0.55(+0.50%)
Jul 27, 2021 109.86 111.27 108.54 109.95 541,460 -0.88(-0.79%)
Jul 26, 2021 110.24 111.28 109.86 110.83 474,530 +0.61(+0.56%)
Jul 23, 2021 109.86 110.52 109.33 110.21 621,210 +1.41(+1.30%)
Jul 22, 2021 110.69 110.84 108.32 108.80 417,120 -1.84(-1.67%)
Jul 21, 2021 110.51 111.23 109.28 110.64 655,513 +2.01(+1.85%)
Jul 20, 2021 105.66 109.73 105.08 108.63 822,603 +3.38(+3.21%)
Jul 19, 2021 105.24 106.30 103.56 105.25 780,057 -3.30(-3.04%)
Jul 16, 2021 110.28 110.64 108.11 108.55 639,133 -1.72(-1.56%)
Jul 15, 2021 109.83 111.05 108.83 110.28 682,234 -0.70(-0.63%)
Jul 14, 2021 113.49 114.31 110.67 110.98 613,746 -2.13(-1.88%)
Jul 13, 2021 117.01 117.01 112.99 113.11 551,088 -2.31(-2.00%)
Jul 12, 2021 112.73 115.85 112.57 115.42 413,738 +1.14(+1.00%)
Jul 09, 2021 112.99 114.37 112.34 114.27 526,144 +4.02(+3.64%)
Jul 08, 2021 110.88 111.50 107.78 110.26 810,494 -3.40(-2.99%)
Jul 07, 2021 112.94 114.14 112.24 113.66 466,180 +0.45(+0.40%)
Jul 06, 2021 116.21 116.21 111.44 113.21 740,418 -2.94(-2.53%)
Jul 02, 2021 116.36 116.47 115.13 116.14 505,492 +0.04(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.